日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-01-15 |
9.00 |
9.21 |
8.99 |
9.03 |
45983手 |
4176万 |
-0.03 |
-0.33% |
2021-01-14 |
8.91 |
9.15 |
8.84 |
9.06 |
58048手 |
5236万 |
0.18 |
2.03% |
2021-01-13 |
9.06 |
9.10 |
8.75 |
8.88 |
59030手 |
5221万 |
-0.17 |
-1.88% |
2021-01-12 |
8.73 |
9.10 |
8.70 |
9.05 |
67415手 |
5993万 |
0.30 |
3.43% |
2021-01-11 |
9.00 |
9.04 |
8.72 |
8.75 |
61811手 |
5480万 |
-0.34 |
-3.74% |
2021-01-08 |
9.04 |
9.20 |
8.87 |
9.09 |
67843手 |
6152万 |
0.07 |
0.78% |
2021-01-07 |
9.27 |
9.35 |
8.83 |
9.02 |
91326手 |
8277万 |
-0.19 |
-2.06% |
2021-01-06 |
9.48 |
9.60 |
9.18 |
9.21 |
112724手 |
10534万 |
-0.34 |
-3.56% |
2021-01-05 |
9.60 |
10.09 |
9.46 |
9.55 |
176544手 |
17054万 |
-0.35 |
-3.54% |
2021-01-04 |
9.96 |
10.24 |
9.61 |
9.90 |
288298手 |
28405万 |
0.22 |
2.27% |
2020-12-31 |
8.80 |
9.68 |
8.80 |
9.68 |
175158手 |
16755万 |
0.88 |
10.00% |
2020-12-30 |
8.86 |
8.99 |
8.65 |
8.80 |
77777手 |
6836万 |
-0.28 |
-3.08% |
2020-12-29 |
8.95 |
9.37 |
8.88 |
9.08 |
106954手 |
9773万 |
0.13 |
1.45% |
2020-12-28 |
8.73 |
8.95 |
8.51 |
8.95 |
54811手 |
4788万 |
0.23 |
2.64% |
2020-12-25 |
8.64 |
8.78 |
8.59 |
8.72 |
25159手 |
2192万 |
0.10 |
1.16% |
2020-12-24 |
8.90 |
8.90 |
8.58 |
8.62 |
35294手 |
3072万 |
-0.29 |
-3.25% |
2020-12-23 |
8.85 |
8.96 |
8.80 |
8.91 |
28278手 |
2515万 |
0.03 |
0.34% |
2020-12-22 |
9.21 |
9.22 |
8.87 |
8.88 |
52627手 |
4760万 |
-0.33 |
-3.58% |
2020-12-21 |
9.18 |
9.32 |
9.10 |
9.21 |
40169手 |
3692万 |
-0.03 |
-0.33% |
2020-12-18 |
9.40 |
9.44 |
9.21 |
9.24 |
37263手 |
3455万 |
-0.15 |
-1.60% |
2020-12-17 |
9.31 |
9.43 |
9.04 |
9.39 |
40043手 |
3705万 |
0.06 |
0.64% |
2020-12-16 |
9.46 |
9.54 |
9.32 |
9.33 |
28780手 |
2700万 |
-0.15 |
-1.58% |
2020-12-15 |
9.50 |
9.54 |
9.39 |
9.48 |
27643手 |
2613万 |
-0.15 |
-1.56% |
2020-12-14 |
9.51 |
9.63 |
9.35 |
9.63 |
37317手 |
3539万 |
0.11 |
1.16% |
2020-12-11 |
9.73 |
9.78 |
9.47 |
9.52 |
42365手 |
4060万 |
-0.21 |
-2.16% |
2020-12-10 |
9.78 |
9.84 |
9.58 |
9.73 |
34632手 |
3376万 |
-0.02 |
-0.20% |
2020-12-09 |
10.08 |
10.13 |
9.73 |
9.75 |
43795手 |
4359万 |
-0.32 |
-3.18% |
2020-12-08 |
10.24 |
10.29 |
10.01 |
10.07 |
37337手 |
3776万 |
-0.07 |
-0.69% |
2020-12-07 |
10.25 |
10.33 |
10.11 |
10.14 |
45734手 |
4673万 |
-0.12 |
-1.17% |
2020-12-04 |
10.38 |
10.40 |
10.14 |
10.26 |
44172手 |
4531万 |
-0.06 |
-0.58% |
2020-12-03 |
10.25 |
10.40 |
10.14 |
10.32 |
71828手 |
7378万 |
0.30 |
2.99% |
2020-11-30 |
10.05 |
10.33 |
10.00 |
10.02 |
84214手 |
8570万 |
-0.02 |
-0.20% |
2020-11-27 |
10.03 |
10.05 |
9.88 |
10.04 |
38439手 |
3829万 |
0.11 |
1.11% |
2020-11-26 |
9.86 |
9.96 |
9.76 |
9.93 |
32108手 |
3175万 |
0.13 |
1.33% |
2020-11-25 |
9.93 |
10.11 |
9.79 |
9.80 |
49264手 |
4904万 |
-0.08 |
-0.81% |
2020-11-24 |
10.01 |
10.11 |
9.86 |
9.88 |
47998手 |
4792万 |
-0.03 |
-0.30% |
2020-11-23 |
9.66 |
10.03 |
9.65 |
9.91 |
70337手 |
6984万 |
0.15 |
1.54% |
2020-11-20 |
9.80 |
9.85 |
9.73 |
9.76 |
19092手 |
1865万 |
-0.03 |
-0.31% |
2020-11-19 |
9.83 |
9.83 |
9.63 |
9.79 |
27709手 |
2698万 |
0.06 |
0.62% |
2020-11-18 |
9.56 |
9.82 |
9.56 |
9.73 |
31656手 |
3082万 |
0.13 |
1.35% |
2020-11-17 |
9.58 |
9.68 |
9.54 |
9.60 |
18541手 |
1780万 |
-0.02 |
-0.21% |
2020-11-16 |
9.45 |
9.70 |
9.45 |
9.62 |
27072手 |
2596万 |
0.18 |
1.91% |
2020-11-13 |
9.58 |
9.66 |
9.39 |
9.44 |
29632手 |
2799万 |
-0.17 |
-1.77% |
2020-11-12 |
9.76 |
9.76 |
9.60 |
9.61 |
20242手 |
1952万 |
-0.09 |
-0.93% |
2020-11-11 |
9.87 |
9.88 |
9.68 |
9.70 |
27252手 |
2662万 |
-0.15 |
-1.52% |
2020-11-10 |
9.93 |
10.05 |
9.76 |
9.85 |
41196手 |
4069万 |
-0.04 |
-0.40% |
2020-11-09 |
9.81 |
10.02 |
9.81 |
9.89 |
46785手 |
4633万 |
0.13 |
1.33% |
2020-11-06 |
9.88 |
9.88 |
9.68 |
9.76 |
25319手 |
2475万 |
-0.08 |
-0.81% |
2020-11-05 |
9.82 |
9.93 |
9.76 |
9.84 |
40477手 |
3988万 |
0.08 |
0.82% |
2020-11-04 |
9.81 |
9.83 |
9.64 |
9.76 |
40794手 |
3973万 |
-0.12 |
-1.22% |
2020-11-03 |
9.85 |
10.01 |
9.68 |
9.88 |
46877手 |
4621万 |
0.07 |
0.71% |
2020-11-02 |
9.57 |
10.19 |
9.55 |
9.81 |
77664手 |
7686万 |
0.23 |
2.40% |
2020-10-30 |
9.57 |
10.05 |
9.51 |
9.58 |
63729手 |
6256万 |
0.01 |
0.10% |
2020-10-29 |
9.45 |
9.66 |
9.35 |
9.57 |
36819手 |
3505万 |
-0.01 |
-0.10% |
2020-10-28 |
9.50 |
9.67 |
9.32 |
9.58 |
30777手 |
2929万 |
0.08 |
0.84% |
2020-10-27 |
9.72 |
9.76 |
9.20 |
9.50 |
45051手 |
4287万 |
-0.21 |
-2.16% |
2020-10-26 |
9.92 |
9.93 |
9.64 |
9.71 |
28769手 |
2801万 |
-0.21 |
-2.12% |
2020-10-23 |
9.93 |
10.03 |
9.86 |
9.92 |
26682手 |
2652万 |
0.04 |
0.41% |
2020-10-22 |
9.91 |
9.98 |
9.85 |
9.88 |
20777手 |
2059万 |
-0.14 |
-1.40% |
2020-10-21 |
10.02 |
10.05 |
9.92 |
10.02 |
21850手 |
2180万 |
0.04 |
0.40% |
2020-10-20 |
9.92 |
10.03 |
9.81 |
9.98 |
34961手 |
3465万 |
0.02 |
0.20% |
2020-10-19 |
10.03 |
10.25 |
9.94 |
9.96 |
39028手 |
3930万 |
-0.09 |
-0.90% |
2020-10-16 |
10.02 |
10.08 |
9.96 |
10.05 |
27323手 |
2736万 |
0.05 |
0.50% |
2020-10-15 |
10.11 |
10.23 |
10.00 |
10.00 |
29634手 |
2992万 |
-0.10 |
-0.99% |
2020-10-14 |
10.32 |
10.32 |
10.04 |
10.10 |
42238手 |
4268万 |
-0.22 |
-2.13% |
2020-10-13 |
10.47 |
10.49 |
10.28 |
10.32 |
41214手 |
4267万 |
-0.18 |
-1.71% |
2020-10-12 |
10.31 |
10.55 |
10.27 |
10.50 |
70786手 |
7403万 |
0.19 |
1.84% |
2020-10-09 |
10.08 |
10.37 |
10.05 |
10.31 |
36641手 |
3757万 |
0.30 |
3.00% |
2020-09-30 |
10.07 |
10.14 |
9.92 |
10.01 |
23208手 |
2322万 |
-0.05 |
-0.50% |
2020-09-29 |
9.98 |
10.19 |
9.98 |
10.06 |
27952手 |
2821万 |
0.08 |
0.80% |
2020-09-28 |
10.05 |
10.12 |
9.90 |
9.98 |
24116手 |
2410万 |
-0.07 |
-0.70% |
2020-09-25 |
10.10 |
10.15 |
9.90 |
10.05 |
30601手 |
3074万 |
0.03 |
0.30% |
2020-09-24 |
10.20 |
10.28 |
10.00 |
10.02 |
33188手 |
3354万 |
-0.22 |
-2.15% |
2020-09-23 |
10.33 |
10.45 |
10.21 |
10.24 |
30054手 |
3095万 |
-0.03 |
-0.29% |
2020-09-22 |
10.18 |
10.55 |
10.02 |
10.27 |
52809手 |
5455万 |
-0.02 |
-0.19% |
2020-09-21 |
10.25 |
10.39 |
10.10 |
10.29 |
50462手 |
5171万 |
0.02 |
0.20% |
2020-09-18 |
9.78 |
10.27 |
9.75 |
10.27 |
58679手 |
5888万 |
0.45 |
4.58% |
2020-09-17 |
9.73 |
9.89 |
9.63 |
9.82 |
33552手 |
3275万 |
0.06 |
0.61% |
2020-09-16 |
9.82 |
9.90 |
9.71 |
9.76 |
31438手 |
3074万 |
-0.04 |
-0.41% |
2020-09-15 |
10.15 |
10.15 |
9.72 |
9.80 |
43481手 |
4283万 |
-0.20 |
-2.00% |
2020-09-14 |
9.74 |
10.05 |
9.70 |
10.00 |
57402手 |
5665万 |
0.28 |
2.88% |
2020-09-11 |
9.73 |
9.80 |
9.65 |
9.72 |
35269手 |
3428万 |
-0.01 |
-0.10% |
2020-09-10 |
10.11 |
10.16 |
9.64 |
9.73 |
85350手 |
8459万 |
-0.33 |
-3.28% |
2020-09-09 |
10.72 |
10.72 |
10.02 |
10.06 |
122097手 |
12629万 |
-0.58 |
-5.45% |
2020-09-08 |
10.84 |
10.89 |
10.55 |
10.64 |
81380手 |
8715万 |
-0.16 |
-1.48% |
2020-09-07 |
10.84 |
11.36 |
10.64 |
10.80 |
119260手 |
13115万 |
-0.05 |
-0.46% |
2020-09-04 |
10.27 |
11.03 |
10.21 |
10.85 |
123029手 |
13091万 |
0.39 |
3.73% |
2020-09-03 |
10.45 |
10.73 |
10.33 |
10.46 |
72730手 |
7642万 |
0.07 |
0.67% |
2020-09-02 |
10.45 |
10.55 |
10.28 |
10.39 |
45838手 |
4769万 |
-0.05 |
-0.48% |
2020-09-01 |
10.29 |
10.50 |
10.21 |
10.44 |
48682手 |
5057万 |
0.18 |
1.75% |
2020-08-31 |
10.42 |
10.54 |
10.26 |
10.26 |
57492手 |
5990万 |
-0.13 |
-1.25% |
2020-08-28 |
10.17 |
10.44 |
10.05 |
10.39 |
56908手 |
5832万 |
0.23 |
2.26% |
2020-08-27 |
10.00 |
10.23 |
10.00 |
10.16 |
51527手 |
5223万 |
0.26 |
2.63% |
2020-08-26 |
10.12 |
10.17 |
9.86 |
9.90 |
40685手 |
4066万 |
-0.22 |
-2.17% |
2020-08-25 |
10.26 |
10.32 |
10.04 |
10.12 |
40768手 |
4141万 |
-0.09 |
-0.88% |
2020-08-24 |
10.32 |
10.40 |
10.00 |
10.21 |
49320手 |
5060万 |
-0.08 |
-0.78% |
2020-08-21 |
10.45 |
10.49 |
10.18 |
10.29 |
41472手 |
4266万 |
-0.01 |
-0.10% |
2020-08-20 |
10.49 |
10.56 |
10.24 |
10.30 |
54008手 |
5608万 |
-0.19 |
-1.81% |
2020-08-19 |
10.63 |
10.66 |
10.42 |
10.49 |
62562手 |
6596万 |
-0.17 |
-1.59% |
2020-08-18 |
10.57 |
10.73 |
10.51 |
10.66 |
102451手 |
10870万 |
0.08 |
0.76% |
2020-08-17 |
10.22 |
10.72 |
10.21 |
10.58 |
135751手 |
14212万 |
0.40 |
3.93% |
2020-08-14 |
10.04 |
10.20 |
9.94 |
10.18 |
54546手 |
5492万 |
0.09 |
0.89% |
2020-08-13 |
9.99 |
10.25 |
9.97 |
10.09 |
57607手 |
5821万 |
0.12 |
1.20% |
2020-08-12 |
9.85 |
9.98 |
9.67 |
9.97 |
64771手 |
6371万 |
0.07 |
0.71% |
2020-08-11 |
10.21 |
10.31 |
9.90 |
9.90 |
67629手 |
6851万 |
-0.30 |
-2.94% |
2020-08-10 |
10.02 |
10.31 |
9.95 |
10.20 |
82596手 |
8414万 |
0.14 |
1.39% |
2020-08-07 |
10.16 |
10.22 |
9.91 |
10.06 |
73050手 |
7348万 |
-0.25 |
-2.42% |
2020-08-06 |
10.21 |
10.39 |
10.05 |
10.31 |
76609手 |
7817万 |
0.03 |
0.29% |
2020-08-05 |
10.28 |
10.36 |
10.10 |
10.28 |
79411手 |
8120万 |
-0.13 |
-1.25% |
2020-08-04 |
10.21 |
10.48 |
10.12 |
10.41 |
105176手 |
10845万 |
0.20 |
1.96% |
2020-08-03 |
9.95 |
10.26 |
9.90 |
10.21 |
74778手 |
7561万 |
0.36 |
3.65% |
2020-07-31 |
9.67 |
10.06 |
9.65 |
9.85 |
69240手 |
6835万 |
0.16 |
1.65% |
2020-07-30 |
9.87 |
9.92 |
9.61 |
9.69 |
55604手 |
5440万 |
-0.16 |
-1.62% |
2020-07-29 |
9.60 |
9.89 |
9.51 |
9.85 |
62457手 |
6105万 |
0.18 |
1.86% |
2020-07-28 |
9.59 |
9.77 |
9.49 |
9.67 |
50861手 |
4902万 |
0.10 |
1.04% |
2020-07-27 |
9.75 |
9.87 |
9.39 |
9.57 |
65989手 |
6327万 |
-0.13 |
-1.34% |
2020-07-24 |
10.30 |
10.40 |
9.66 |
9.70 |
113786手 |
11374万 |
-0.64 |
-6.19% |
2020-07-23 |
10.33 |
10.56 |
10.08 |
10.34 |
131194手 |
13540万 |
-0.16 |
-1.52% |
2020-07-22 |
10.02 |
10.90 |
9.95 |
10.50 |
190954手 |
20075万 |
0.48 |
4.79% |
2020-07-21 |
10.01 |
10.53 |
9.95 |
10.02 |
126831手 |
12860万 |
-0.02 |
-0.20% |
2020-07-20 |
9.70 |
10.25 |
9.40 |
10.04 |
174917手 |
17132万 |
0.52 |
5.46% |